訊芯-KY (6451)-統一-內湖券商分點個股進出

台股 » 個股 » 訊芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

訊芯-KY

(6451)

可現股當沖

股價
183.0
漲跌
▼11.0
漲幅
-5.67%
成交量
14,896張
產業
上市半導體類股
376人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

訊芯-KY (6451)籌碼相關－統一-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-內湖券商分點個股進出
統一-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	30	187.17	6.6	196.55	183.00	23.4	4,457	0.52%
2024/05/03	38.6	186.23	32	193.47	194.00	6.6	4,233	0.16%
2024/04/26	1	167.50	2.4	171.73	164.00	-1.4	3,796	-0.04%
2024/04/25	0.4	166.50	0	0.00	166.50	0.4	3,737	0.01%
2024/04/19	1	155.00	0	0.00	149.50	1	4,263	0.02%
2024/04/17	1	159.00	0	0.00	155.00	1	4,729	0.02%
2024/04/02	0	0.00	1	173.50	174.00	-1	4,780	-0.02%
2024/04/01	2	181.00	2	179.00	179.00	0	4,754	0.00%
2024/03/29	1	182.50	0	0.00	176.50	1	4,731	0.02%
2024/03/27	10	192.00	10	193.50	190.50	0	4,665	0.00%
2024/03/25	0	0.00	2	203.75	199.00	-2	4,660	-0.04%
2024/03/22	11	200.09	11	199.64	200.00	0	4,640	0.00%
2024/03/21	1	198.50	0	0.00	198.00	1	4,625	0.02%
2024/03/20	2	196.00	2	198.00	193.00	0	4,622	0.00%
2024/03/19	0	0.00	1	214.00	202.00	-1	4,611	-0.02%
2024/03/15	1	190.00	1	186.50	185.50	0	4,549	0.00%
2024/03/13	1	205.50	0	0.00	201.00	1	4,499	0.02%
2024/03/12	6	207.50	7	206.07	206.50	-1	4,414	-0.02%
2024/03/11	4	198.25	0	0.00	205.00	4	4,396	0.09%
2024/03/08	1	205.50	4	194.25	189.50	-3	4,359	-0.07%
2024/03/07	6	206.75	6.1	202.60	202.00	-0.1	4,337	0.00%
2024/03/06	5	209.20	4	207.38	207.00	1	4,378	0.02%
2024/03/05	3	207.67	2	206.50	206.50	1	4,383	0.02%
2024/03/01	2	211.50	12	210.00	208.00	-10	4,505	-0.22%
2024/02/29	18	216.83	6	220.00	219.50	12	4,502	0.27%
2024/02/27	3	221.33	1	232.00	217.00	2	4,487	0.04%
2024/02/26	1	223.00	1	220.00	220.00	0	4,374	0.00%
2024/02/23	1.1	221.30	0	0.00	220.50	1.1	4,444	0.02%
2024/02/22	7	223.86	9	225.72	224.00	-2	4,497	-0.04%
2024/02/21	301	213.87	302	216.44	216.50	-1	4,346	-0.02%	大買/大賣/
2024/02/20	2	191.25	1	198.50	197.00	1	4,299	0.02%
2024/02/16	1	194.00	1	182.50	182.50	0	4,364	0.00%
2024/02/15	4	180.75	4	180.63	190.50	0	4,382	0.00%
2024/02/02	0	0.00	1	187.50	186.50	-1	4,281	-0.02%
2024/02/01	4	184.25	3	184.00	184.50	1	4,264	0.02%
2024/01/31	6	190.00	2	194.00	187.50	4	4,185	0.10%
2024/01/30	9	185.17	15	184.23	187.00	-6	4,075	-0.15%
2024/01/29	0	0.00	1	184.00	182.00	-1	3,976	-0.03%
2024/01/26	7	173.57	0	0.00	173.00	7	3,950	0.18%
2024/01/25	4	175.88	4	176.88	174.00	0	3,992	0.00%
2024/01/23	1	181.50	2	184.25	183.50	-1	3,994	-0.03%
2024/01/19	150	182.17	0	0.00	183.00	150	3,996	3.75%	大買/鉅額交易
2024/01/18	1	188.50	0	0.00	187.50	1	4,024	0.02%
2024/01/17	101	187.00	160	186.70	190.00	-59	4,041	-1.46%	大買/大賣/
2024/01/16	15	183.37	107	181.46	181.00	-92	3,969	-2.32%	大賣/
2024/01/15	11	191.50	17	191.82	197.50	-6	3,835	-0.16%
2024/01/12	3	183.83	4	181.38	188.50	-1	3,675	-0.03%
2024/01/11	3	174.83	1	174.50	175.00	2	3,455	0.06%
2024/01/08	0	0.00	4	156.50	155.50	-4	3,398	-0.12%
2024/01/04	0	0.00	2	143.00	143.00	-2	3,579	-0.06%
2023/12/25	1	146.00	0	0.00	144.50	1	5,390	0.02%
2023/12/22	1	149.50	0	0.00	148.00	1	5,610	0.02%
2023/12/21	2	146.50	2	148.00	150.50	0	5,800	0.00%
2023/12/19	0	0.00	0.1	141.00	143.50	-0.1	6,037	0.00%
2023/12/13	0	0.00	2	145.00	144.50	-2	6,609	-0.03%
2023/12/12	2.1	154.80	5.1	155.03	147.00	-3	6,784	-0.04%
2023/12/11	2	154.50	3	155.00	152.50	-1	6,946	-0.01%
2023/12/08	0	0.00	1	154.00	153.00	-1	6,984	-0.01%
2023/12/06	0	0.00	3	160.50	156.00	-3	7,173	-0.04%
2023/12/04	1	156.00	3	159.00	157.50	-2	7,166	-0.03%
2023/12/01	3	162.50	30.1	165.12	164.00	-27.1	7,113	-0.38%
2023/11/30	35	164.01	0	0.00	163.00	35	7,023	0.50%
2023/11/29	29	167.19	28	167.70	165.00	1	6,967	0.01%
2023/11/28	3	159.33	3	158.50	159.50	0	6,781	0.00%
2023/11/27	2	155.50	0	0.00	156.00	2	6,741	0.03%
2023/11/22	5	160.10	1	161.00	160.50	4	6,548	0.06%
2023/11/21	30	152.43	30	152.50	160.50	0	6,403	0.00%
2023/11/20	0	0.00	20	150.50	146.00	-20	6,235	-0.32%
2023/11/17	20	148.50	20	146.50	148.50	0	6,141	0.00%
2023/11/16	5	138.00	6	139.42	144.50	-1	6,048	-0.02%
2023/11/15	1	137.50	0	0.00	135.00	1	5,923	0.02%
2023/11/14	20.4	133.44	8	133.00	130.50	12.4	5,823	0.21%
2023/11/13	7.6	129.50	0	0.00	129.50	7.6	5,716	0.13%
2023/11/09	0	0.00	1	118.00	119.50	-1	5,680	-0.02%
2023/11/06	2	126.00	2	126.00	125.50	0	5,594	0.00%
2023/11/02	0	0.00	1	126.00	126.50	-1	5,562	-0.02%
2023/11/01	8	124.25	8	123.94	122.50	0	5,514	0.00%
2023/10/31	7	129.29	11	127.09	124.00	-4	5,484	-0.07%
2023/10/26	12	136.96	10	137.35	136.00	2	5,360	0.04%
2023/10/25	6	152.08	6	146.92	145.00	0	5,272	0.00%
2023/10/24	1	149.00	1	146.00	149.00	0	5,181	0.00%
2023/10/23	1	150.00	0	0.00	148.00	1	5,131	0.02%
2023/10/19	0	0.00	6	151.67	153.00	-6	5,105	-0.12%
2023/10/18	2	150.50	0	0.00	149.00	2	5,046	0.04%
2023/10/17	6.1	157.35	1	156.00	150.50	5.1	5,071	0.10%
2023/10/16	2	149.00	2	151.00	151.00	0	4,957	0.00%
2023/10/13	2	154.25	0	0.00	150.00	2	4,912	0.04%
2023/10/12	0	0.00	2	154.00	151.00	-2	4,824	-0.04%
2023/10/11	2	147.50	0	0.00	145.50	2	4,653	0.04%
2023/10/06	18	161.58	23	158.72	157.50	-5	4,474	-0.11%
2023/10/05	12	174.79	9	172.44	170.50	3	4,125	0.07%
2023/10/04	29	158.19	33.9	159.60	163.00	-4.9	3,664	-0.13%
2023/10/03	8.9	163.00	0	0.00	163.00	8.9	3,208	0.28%
2023/09/27	2	138.50	2	140.25	140.00	0	2,951	0.00%
2023/09/26	0	0.00	1	142.00	141.00	-1	2,879	-0.03%
2023/09/25	4	139.63	2	140.50	138.50	2	2,779	0.07%
2023/09/22	0	0.00	5	142.20	144.50	-5	2,860	-0.17%
2023/09/21	4	135.50	4	138.13	138.00	0	2,775	0.00%
2023/09/19	2	139.50	1	139.00	139.00	1	2,546	0.04%
2023/09/18	10	144.00	14	141.00	141.00	-4	2,414	-0.17%
2023/09/15	3	133.67	7	136.07	134.00	-4	2,159	-0.19%
2023/09/14	8.9	135.15	6	129.00	136.50	2.9	1,952	0.15%
2023/09/13	2	124.50	0	0.00	124.50	2	1,733	0.12%
2023/09/12	3	112.00	1.6	116.79	113.50	1.4	1,661	0.08%
2023/09/11	10.6	113.07	8	115.44	118.00	2.6	1,557	0.17%
2023/09/08	4	107.50	0	0.00	107.50	4	1,430	0.28%
2023/08/28	0	0.00	17	92.99	91.30	-17	1,383	-1.23%
2023/08/25	4	94.43	0	0.00	93.70	4	1,390	0.29%
2023/08/24	6	95.47	9	96.53	95.00	-3	1,391	-0.22%
2023/08/23	2	92.30	1	93.00	93.00	1	1,385	0.07%
2023/08/22	2	93.20	0	0.00	92.80	2	1,390	0.14%
2023/08/21	3	94.77	0	0.00	94.60	3	1,392	0.22%
2023/08/18	7	95.73	0	0.00	95.10	7	1,410	0.50%
2023/08/17	3	97.13	0	0.00	97.20	3	1,428	0.21%
2023/08/15	0	0.00	5	97.90	97.90	-5	1,452	-0.34%
2023/08/11	0	0.00	11	97.88	98.30	-11	1,461	-0.75%
2023/08/09	0	0.00	2	103.50	101.50	-2	1,453	-0.14%
2023/08/04	5	97.26	7	97.03	96.70	-2	1,411	-0.14%
2023/08/02	1	98.30	0	0.00	97.20	1	1,404	0.07%
2023/07/31	9	104.50	0	0.00	101.50	9	1,386	0.65%
2023/07/28	1	108.00	0	0.00	108.50	1	1,364	0.07%
2023/07/27	9	108.00	1	107.50	107.00	8	1,360	0.59%
2023/07/26	2	108.00	1	108.00	108.00	1	1,343	0.07%
2023/07/24	1	108.00	3	113.50	109.00	-2	1,306	-0.15%
2023/07/20	1	125.50	1	118.50	118.50	0	1,231	0.00%
2023/07/18	1	125.00	0	0.00	124.00	1	1,102	0.09%
2023/07/13	1	126.50	0	0.00	123.00	1	1,056	0.09%
2023/07/12	0	0.00	5	123.80	126.00	-5	1,046	-0.48%
2023/07/11	3	119.00	2	123.50	123.50	1	1,033	0.10%
2023/07/10	4	120.00	0	0.00	120.00	4	1,019	0.39%
2023/07/07	6	122.00	6	122.50	122.50	0	1,001	0.00%
2023/07/03	1	112.06	2	115.25	118.50	-1	726	-0.14%
2023/06/30	1	108.00	5	100.00	108.00	-4	620	-0.64%
2023/06/29	5	98.40	0	0.00	98.40	5	405	1.23%
2023/06/07	1	87.40	1	88.10	87.70	0	312	0.00%
2023/04/12	0	0.00	1	84.80	85.40	-1	312	-0.32%
2023/04/11	0	0.00	3	84.83	85.50	-3	311	-0.96%
2023/04/10	6	84.53	3	85.33	84.80	3	320	0.94%
2023/03/15	1	80.70	0	0.00	80.70	1	535	0.19%
2023/01/30	0	0.00	1	85.10	85.40	-1	464	-0.22%
2022/12/30	1	82.00	0	0.00	81.50	1	433	0.23%
2022/12/09	0	0.00	1	85.00	86.50	-1	235	-0.42%
2022/12/02	0	0.00	1	80.60	81.60	-1	234	-0.43%
2022/11/21	1	78.50	0	0.00	76.40	1	252	0.40%
2022/11/10	0	0.00	5	85.24	85.20	-5	236	-2.11%
2022/11/09	0	0.00	1	85.00	84.70	-1	235	-0.42%
2022/11/08	6	84.85	6	85.67	83.90	0	239	0.00%
2022/11/07	6	85.07	1	85.10	84.50	5	241	2.07%
2022/10/28	1	81.00	0	0.00	79.30	1	280	0.36%
2022/09/30	0	0.00	1	85.00	84.70	-1	242	-0.41%
2022/09/28	1	82.80	0	0.00	82.60	1	240	0.42%
2022/09/20	0	0.00	2	88.50	88.40	-2	218	-0.92%
2022/09/19	1	88.00	2	89.10	87.60	-1	219	-0.46%
2022/09/13	2	91.55	0	0.00	91.50	2	208	0.96%
2022/09/12	0	0.00	3	91.50	91.50	-3	204	-1.46%
2022/08/09	0	0.00	0.2	79.20	79.00	-0.2	133	-0.14%
2022/08/08	0.2	78.80	0	0.00	78.80	0.2	117	0.16%
2022/08/05	0	0.00	1	71.70	71.70	-1	105	-0.95%
2022/07/27	0	0.00	10	67.66	68.30	-10	119	-8.35%
2022/07/25	1	71.70	0	0.00	71.70	1	121	0.83%
2022/07/15	0	0.00	1	70.80	72.40	-1	132	-0.76%
2022/07/01	0	0.00	1	68.80	68.50	-1	149	-0.67%
2022/03/07	1	79.20	0	0.00	79.40	1	262	0.38%
2022/02/24	1	81.50	0	0.00	81.50	1	354	0.28%
2022/01/17	1	90.50	0	0.00	90.50	1	487	0.21%
2021/12/14	0	0.00	31	94.50	95.80	-31	489	-6.33%
2021/12/10	0	0.00	34	95.47	95.10	-34	476	-7.13%
2021/12/07	65	97.81	0	0.00	98.40	65	471	13.80%
2021/11/23	0	0.00	4	105.50	101.50	-4	395	-1.01%
2021/11/22	7	103.57	13	102.65	105.50	-6	356	-1.68%
2021/11/09	10	94.20	0	0.00	93.80	10	308	3.24%
2021/08/31	1	94.60	0	0.00	94.60	1	698	0.14%
2021/06/30	0	0.00	2	118.00	117.00	-2	856	-0.23%
2021/06/23	0	0.00	1	115.50	116.00	-1	862	-0.12%
2021/06/18	1	119.00	0	0.00	119.00	1	868	0.12%
2021/06/16	0	0.00	6	119.00	114.50	-6	872	-0.69%
2021/06/15	6	118.00	0	0.00	117.50	6	880	0.68%
2021/06/02	0	0.00	2	114.00	112.50	-2	927	-0.22%
2021/06/01	0	0.00	1	112.00	114.50	-1	928	-0.11%
2021/05/31	1	111.00	0	0.00	110.00	1	916	0.11%
2021/05/27	2	108.00	0	0.00	108.00	2	923	0.22%
2021/05/25	0	0.00	4	109.50	108.50	-4	947	-0.42%
2021/05/24	0	0.00	6	108.00	107.00	-6	958	-0.63%
2021/05/20	0	0.00	4	105.00	103.50	-4	980	-0.41%
2021/05/19	5	106.30	1	104.50	104.00	4	987	0.40%
2021/05/17	1.2	100.11	4	95.55	96.70	-2.8	1,027	-0.28%
2021/05/14	2.9	104.50	1	104.50	104.50	1.9	1,019	0.18%
2021/05/03	10	106.00	1	108.00	103.50	9	1,173	0.77%
2021/04/12	10	119.50	0	0.00	118.50	10	2,438	0.41%
2021/04/08	0	0.00	10	129.50	129.00	-10	2,583	-0.39%
2021/04/01	10	122.50	0	0.00	121.50	10	2,692	0.37%
2021/03/11	0	0.00	10	121.50	121.50	-10	3,248	-0.31%
2021/03/10	0	0.00	2	117.50	117.00	-2	3,264	-0.06%
2021/03/05	10	117.50	0	0.00	118.00	10	3,326	0.30%
2021/02/04	1	123.00	0	0.00	123.00	1	3,833	0.03%
2021/02/01	0	125.00	0	0.00	124.00	0	3,828	0.00%
2021/01/29	0	0.00	3	129.67	125.00	-3	3,795	-0.08%
2021/01/27	1	132.50	1	128.50	133.00	0	3,759	0.00%
2021/01/26	1	131.50	0	0.00	131.00	1	3,738	0.03%
2021/01/25	2	135.50	1	135.50	135.50	1	3,698	0.03%
2021/01/22	1	137.50	1	138.50	141.00	0	3,659	0.00%
2021/01/20	1	140.50	14	137.54	133.00	-13	3,587	-0.36%
2021/01/19	0	0.00	2	140.00	140.00	-2	3,522	-0.06%
2021/01/18	1	140.05	0	0.00	141.00	1	3,479	0.03%
2021/01/15	2	141.25	2	144.50	142.00	0	3,431	0.00%
2021/01/14	2	144.50	1	145.50	144.50	1	3,351	0.03%
2021/01/13	0	0.00	2	139.50	140.00	-2	3,250	-0.06%
2021/01/12	2	142.00	1	140.00	139.00	1	3,183	0.03%
2021/01/11	14	148.07	1	144.50	148.00	13	3,068	0.42%
2021/01/08	12	150.67	10.2	144.11	149.50	1.8	2,950	0.06%
2021/01/07	0.2	145.00	2	140.25	145.00	-1.8	2,671	-0.07%
2021/01/06	2	137.25	0	0.00	132.00	2	2,498	0.08%
2021/01/05	0	0.00	1	138.00	136.00	-1	2,390	-0.04%
2020/12/24	0	0.00	15	123.83	126.00	-15	1,870	-0.80%
2020/12/23	6	120.67	2	121.00	120.50	4	1,776	0.23%
2020/12/18	10	118.00	0	0.00	118.50	10	1,696	0.59%
2020/12/11	1	120.00	1	121.50	121.50	0	1,637	0.00%
2020/12/10	1	125.50	0	0.00	124.00	1	1,600	0.06%
2020/12/09	0	0.00	1	130.00	128.00	-1	1,559	-0.06%
2020/12/08	1	124.00	1	123.00	123.50	0	1,443	0.00%
2020/12/07	1	126.50	10	122.00	127.50	-9	1,383	-0.65%
2020/11/27	0	0.00	6	120.50	121.00	-6	1,182	-0.51%
2020/11/26	1	127.00	0	0.00	124.00	1	1,163	0.09%
2020/11/23	0	0.00	5	121.60	121.00	-5	1,008	-0.50%
2020/11/20	1	120.50	10	121.00	118.50	-9	965	-0.93%
2020/11/17	6	119.50	0	0.00	117.50	6	788	0.76%
2020/11/16	1.4	111.52	1	109.00	109.50	0.4	696	0.06%
2020/11/13	0.1	110.00	1	108.50	110.00	-0.9	683	-0.13%
2020/11/12	1	107.50	4	107.63	109.50	-3	665	-0.45%
2020/11/11	3	104.99	7	105.50	105.50	-4	561	-0.72%
2020/11/10	0.2	97.00	0	0.00	96.20	0.2	516	0.04%
2020/11/09	0	0.00	1	97.30	96.90	-1	525	-0.19%
2020/10/28	2	97.10	0	0.00	95.20	2	697	0.29%
2020/10/27	0	0.00	1	98.50	98.20	-1	702	-0.14%
2020/10/19	0	0.00	1	102.00	101.50	-1	891	-0.11%
2020/10/16	1	99.60	0	0.00	99.90	1	917	0.11%
2020/09/25	2	99.35	0	0.00	93.10	2	1,549	0.13%
2020/09/21	0	0.00	2	103.00	101.50	-2	1,779	-0.11%
2020/09/18	1	104.00	2	107.00	103.50	-1	1,908	-0.05%
2020/09/16	2	104.00	1	103.00	103.50	1	1,996	0.05%
2020/09/15	1	102.00	0	0.00	101.50	1	1,996	0.05%
2020/09/09	1	99.70	2	100.00	101.00	-1	2,046	-0.05%
2020/08/31	2	105.75	0	0.00	105.00	2	2,103	0.10%
2020/08/20	5	98.00	1	100.50	98.30	4	2,180	0.18%
2020/08/19	1	106.50	0	0.00	106.00	1	2,166	0.05%
2020/08/14	0	0.00	1	108.00	109.00	-1	2,181	-0.05%
2020/08/13	1.3	106.77	0	0.00	107.00	1.3	2,183	0.06%
2020/08/11	10	109.50	17	112.50	108.50	-7	2,184	-0.32%
2020/08/10	25	115.60	18	117.00	115.50	7	2,152	0.33%
2020/08/04	0	0.00	2	110.00	112.50	-2	2,109	-0.09%
2020/07/27	13	108.96	0	0.00	106.00	13	2,172	0.60%
2020/07/22	1	117.00	0	0.00	116.00	1	2,208	0.05%
2020/07/20	1	112.00	0	0.00	116.00	1	2,213	0.05%
2020/07/17	1	121.00	2	118.50	117.00	-1	2,208	-0.05%
2020/07/09	10	133.00	2.7	131.40	127.50	7.4	2,267	0.32%
2020/07/08	2.7	129.50	15	124.83	129.50	-12.3	2,153	-0.57%
2020/07/07	2	120.00	2	119.25	118.00	0	2,087	0.00%
2020/07/03	4	118.25	0	0.00	117.00	4	2,034	0.20%
2020/07/02	0	0.00	2	118.50	116.00	-2	2,024	-0.10%
2020/06/30	0	0.00	2	111.50	110.50	-2	1,906	-0.10%
2020/06/29	2	112.99	1	112.50	109.50	1	1,893	0.05%
2020/06/24	3	112.33	2	112.00	113.00	1	1,789	0.06%
2020/06/23	1	105.50	6	105.17	103.00	-5	1,759	-0.28%
2020/06/18	1	100.00	0	0.00	104.00	1	1,810	0.06%
2020/06/12	3	99.97	0	0.00	102.00	3	1,854	0.16%
2020/06/10	2	108.00	0	0.00	107.50	2	1,886	0.11%
2020/06/08	1	109.00	0	0.00	108.50	1	1,950	0.05%
2020/06/03	0	0.00	2	110.00	111.00	-2	2,031	-0.10%
2020/05/27	1	109.00	1	106.00	107.00	0	2,044	0.00%
2020/05/19	0	0.00	5	104.90	107.00	-5	2,100	-0.24%
2020/05/14	2	103.00	2	108.00	103.00	0	2,129	0.00%
2020/05/11	2	112.50	0	0.00	112.50	2	2,219	0.09%
2020/05/06	10	114.50	1	116.00	113.00	9	2,273	0.40%
2020/05/04	0	0.00	12	111.46	112.00	-12	2,332	-0.51%
2020/04/30	15	116.43	3	117.00	115.50	12	2,398	0.50%
2020/04/28	0	0.00	1	112.50	112.50	-1	2,433	-0.04%
2020/04/27	1	111.00	11	113.50	109.50	-10	2,416	-0.41%
2020/04/24	0	0.00	2	108.00	108.50	-2	2,384	-0.08%
2020/04/23	1	107.50	0	0.00	108.00	1	2,485	0.04%
2020/04/22	2	107.50	0	0.00	108.00	2	2,500	0.08%
2020/04/21	2	107.50	0	0.00	107.00	2	2,555	0.08%
2020/04/20	10	108.00	0	0.00	107.50	10	2,623	0.38%
2020/04/17	3	110.83	18	111.39	108.00	-15	2,740	-0.55%
2020/04/16	17	107.26	4	105.75	107.00	13	2,772	0.47%
2020/04/15	1	106.00	1	106.50	104.50	0	2,860	0.00%
2020/04/14	0	0.00	2	99.00	103.50	-2	2,855	-0.07%
2020/04/07	0	0.00	1	92.50	95.10	-1	3,273	-0.03%
2020/04/06	0	0.00	10	89.50	90.10	-10	3,379	-0.30%
2020/03/31	6	89.15	2	88.00	86.70	4	3,649	0.11%
2020/03/30	0	0.00	6	83.45	86.70	-6	3,650	-0.16%
2020/03/27	0	0.00	1	90.30	86.90	-1	3,640	-0.03%
2020/03/26	11	87.55	0	0.00	89.90	11	3,585	0.31%
2020/03/25	1	83.50	5	84.02	84.30	-4	3,527	-0.11%
2020/03/24	11	75.60	5	76.60	76.70	6	3,525	0.17%
2020/03/23	0	0.00	7	70.11	69.80	-7	3,527	-0.20%
2020/03/19	6	71.70	0	0.00	70.20	6	3,518	0.17%
2020/03/18	8	79.70	1	81.70	78.00	7	3,529	0.20%
2020/03/17	1	86.90	5	81.88	79.20	-4	3,541	-0.11%
2020/03/16	1	88.00	0	0.00	87.00	1	3,565	0.03%
2020/03/13	1	90.00	0	0.00	94.00	1	3,554	0.03%
2020/03/11	1	112.00	0	0.00	111.00	1	3,523	0.03%
2020/03/10	3	112.50	3	111.67	115.00	0	3,520	0.00%
2020/03/09	1	115.00	0	0.00	112.00	1	3,501	0.03%
2020/03/05	1	125.00	1	128.00	126.50	0	3,533	0.00%
2020/03/04	1	125.00	0	0.00	125.00	1	3,615	0.03%
2020/03/02	0	0.00	2	127.50	127.50	-2	3,897	-0.05%
2020/02/26	5	133.00	0	0.00	132.00	5	3,926	0.13%
2020/02/20	0	0.00	10	140.00	139.00	-10	3,983	-0.25%
2020/02/18	1	136.50	1	138.00	136.00	0	4,083	0.00%
2020/02/12	0	0.00	50	141.00	140.00	-50	4,265	-1.17%
2020/02/11	51	134.99	0	0.00	135.00	51	4,262	1.20%
2020/02/03	1	127.00	1	129.50	128.50	0	4,167	0.00%
2020/01/17	56	163.38	51	160.09	160.00	5	4,238	0.12%
2020/01/16	3	162.67	3	165.83	168.00	0	4,269	0.00%
2020/01/15	2	168.25	0	0.00	164.00	2	4,263	0.05%
2020/01/10	0	0.00	3	165.00	162.00	-3	4,122	-0.07%
2020/01/07	3	162.50	4	157.13	150.50	-1	4,044	-0.02%
2020/01/06	3	158.67	3	159.83	158.50	0	4,019	0.00%
2019/12/31	4	162.00	4	160.00	162.00	0	4,233	0.00%
2019/12/30	2	158.50	2	152.50	156.00	0	4,092	0.00%
2019/12/27	1	151.50	4.1	150.42	152.00	-3.1	3,954	-0.08%
2019/12/26	2.1	147.00	1	147.00	147.00	1.1	3,786	0.03%
2019/12/24	1	132.50	1	130.00	129.00	0	3,863	0.00%
2019/12/20	1	133.50	1	135.50	135.00	0	3,887	0.00%
2019/12/16	0	0.00	1	136.00	136.00	-1	4,143	-0.02%
2019/12/12	2	138.75	0	0.00	138.50	2	4,200	0.05%
2019/12/11	2	138.50	2	138.50	139.00	0	4,172	0.00%
2019/12/09	1	134.00	1	134.00	134.00	0	4,106	0.00%
2019/12/06	0	0.00	50	135.07	135.00	-50	4,104	-1.22%
2019/12/04	10	129.75	0	0.00	131.00	10	4,141	0.24%
2019/12/03	50	131.88	12	131.83	132.50	38	4,170	0.91%
2019/12/02	5	131.20	11	129.14	131.50	-6	4,187	-0.14%
2019/11/29	8	136.19	5	139.00	132.00	3	4,198	0.07%
2019/11/28	6	145.50	1	143.50	143.50	5	4,165	0.12%
2019/11/27	5	153.30	4	150.00	148.00	1	4,148	0.02%
2019/11/26	21	144.50	31	146.32	147.00	-10	3,956	-0.25%
2019/11/22	10	144.00	0	0.00	141.50	10	3,897	0.26%
2019/11/21	18	142.50	18	144.00	145.50	0	3,892	0.00%
2019/11/20	12	144.50	12	144.00	144.00	0	3,863	0.00%
2019/11/13	3	159.00	2	161.00	156.00	1	3,719	0.03%
2019/11/12	1	152.50	2	153.75	161.00	-1	3,655	-0.03%
2019/11/08	4	164.00	0	0.00	157.00	4	3,540	0.11%
2019/11/05	0	0.00	1	171.00	170.50	-1	3,441	-0.03%
2019/11/01	1	175.00	0	0.00	175.00	1	3,419	0.03%
2019/10/31	1	171.50	0	0.00	170.00	1	3,409	0.03%
2019/10/30	0	0.00	2	173.25	175.50	-2	3,347	-0.06%
2019/10/29	1	175.00	0	0.00	169.50	1	3,321	0.03%
2019/10/28	0	0.00	1	175.00	174.00	-1	3,283	-0.03%
2019/10/25	15	175.80	13	176.81	175.50	2	3,232	0.06%
2019/10/24	122	161.75	121	168.17	171.00	1	3,111	0.03%	大買/大賣/
2019/10/23	2	156.00	2	154.50	156.00	0	3,023	0.00%
2019/10/22	6	158.33	5	160.00	156.00	1	2,988	0.03%
2019/10/21	0	0.00	50	154.12	159.50	-50	2,961	-1.69%
2019/10/18	21	154.55	28	156.55	157.00	-7	2,908	-0.24%
2019/10/17	13	150.15	65	154.33	156.00	-52	2,831	-1.84%
2019/10/16	107	151.56	0	0.00	156.00	107	2,732	3.92%	大買/鉅額交易
2019/10/14	12	149.50	12	148.50	151.00	0	2,632	0.00%
2019/10/08	2	141.00	0	0.00	142.00	2	2,490	0.08%
2019/10/07	7	137.07	13	138.65	136.00	-6	2,349	-0.26%
2019/10/01	0	0.00	4	119.25	119.00	-4	2,129	-0.19%
2019/09/27	41	127.37	24	131.83	117.50	17	2,117	0.80%
2019/09/24	0	0.00	11	124.95	125.50	-11	1,948	-0.56%
2019/09/23	0	0.00	22	127.30	126.50	-22	1,919	-1.15%
2019/09/20	6	123.67	0	0.00	123.50	6	1,838	0.33%
2019/09/19	53	126.74	88	124.30	125.00	-35	1,801	-1.94%
2019/09/18	51	119.23	1	120.00	119.50	50	1,680	2.98%
2019/09/17	0	0.00	5	116.40	115.50	-5	1,643	-0.30%
2019/09/16	1	112.00	3	112.00	112.00	-2	1,639	-0.12%
2019/09/12	0	0.00	2	115.50	115.00	-2	1,661	-0.12%
2019/09/09	20	115.95	5	115.70	113.50	15	1,651	0.91%
2019/09/05	2	123.00	0	0.00	121.00	2	1,576	0.13%
2019/09/03	0	0.00	7	118.86	118.50	-7	1,512	-0.46%
2019/09/02	7	116.50	19	115.63	117.50	-12	1,452	-0.83%
2019/08/30	14	111.75	0	0.00	112.50	14	1,380	1.01%
2019/08/22	11	111.27	0	0.00	110.00	11	1,290	0.85%
2019/08/21	0	0.00	18	115.44	110.50	-18	1,266	-1.42%
2019/08/14	3	106.33	0	0.00	104.50	3	1,228	0.24%
2019/08/13	5	105.70	10	107.00	104.00	-5	1,239	-0.40%
2019/08/12	10	102.00	0	0.00	102.50	10	1,224	0.82%
2019/08/05	2	101.50	0	0.00	100.50	2	1,335	0.15%
2019/08/02	0	0.00	2	103.50	105.00	-2	1,360	-0.15%
2019/07/30	0	0.00	3	111.50	109.00	-3	1,397	-0.21%
2019/07/25	0	0.00	16	117.50	115.00	-16	1,434	-1.12%
2019/07/24	0	0.00	1	112.50	114.50	-1	1,399	-0.07%
2019/07/22	4	109.25	63	107.56	111.00	-59	1,497	-3.94%
2019/07/18	11	108.41	0	0.00	106.00	11	1,514	0.73%
2019/07/17	57	111.78	0	0.00	112.00	57	1,510	3.77%
2019/07/16	5	111.50	0	0.00	112.00	5	1,509	0.33%
2019/07/15	5	112.00	0	0.00	111.00	5	1,531	0.33%
2019/07/12	5	112.60	5	111.90	111.50	0	1,565	0.00%
2019/07/10	7	106.00	7	105.00	106.00	0	1,569	0.00%
2019/07/09	0	0.00	2	104.00	104.00	-2	1,583	-0.13%
2019/07/08	12	102.99	7	102.00	105.00	5	1,614	0.31%
2019/07/05	5	101.50	1	102.00	102.00	4	1,655	0.24%
2019/07/04	11	100.14	1	100.50	100.50	10	1,692	0.59%
2019/07/03	1	102.00	13	101.92	101.50	-12	1,724	-0.70%
2019/07/02	0	0.00	5	107.00	106.00	-5	1,861	-0.27%
2019/07/01	5	105.50	2	105.75	105.50	3	1,900	0.16%
2019/06/27	0	0.00	30	105.00	105.00	-30	1,987	-1.51%
2019/06/26	56	103.36	26	104.10	104.00	30	2,006	1.50%
2019/06/25	1	104.00	0	0.00	103.50	1	2,011	0.05%
2019/06/24	11	105.18	11	102.55	105.00	0	2,007	0.00%
2019/06/21	1	103.00	0	0.00	101.50	1	2,013	0.05%
2019/06/20	1	103.00	0	0.00	103.50	1	2,020	0.05%
2019/05/15	1	96.10	1	96.60	96.60	0	2,435	0.00%
2019/05/06	1	111.00	1	112.00	112.00	0	2,349	0.00%
2019/04/30	1	110.00	1	111.00	113.50	0	2,367	0.00%
2019/04/29	1	109.00	3	111.33	110.00	-2	2,362	-0.08%
2019/04/26	7	117.00	2	116.50	116.50	5	2,308	0.22%
2019/04/24	1	128.00	0	0.00	128.50	1	2,226	0.04%
2019/04/19	1	130.00	0	0.00	127.50	1	2,233	0.04%
2019/04/17	1	134.00	1	132.00	130.00	0	2,239	0.00%
2019/04/11	1	134.50	2	137.25	129.00	-1	2,304	-0.04%
2019/04/10	2.2	137.65	2	136.00	137.50	0.2	2,241	0.01%
2019/04/09	9.1	138.63	10	137.10	140.00	-0.9	2,238	-0.04%
2019/04/08	8.7	133.19	11	134.18	138.00	-2.3	2,230	-0.10%
2019/04/03	15	121.90	12	122.83	125.50	3	2,155	0.14%
2019/04/02	2	117.25	7	117.64	121.00	-5	2,135	-0.23%
2019/04/01	1	117.00	0	0.00	115.50	1	2,111	0.05%
2019/03/29	1	112.50	1	113.00	117.00	0	2,071	0.00%
2019/03/28	0	0.00	1	111.00	112.00	-1	2,077	-0.05%
2019/03/27	0	0.00	1	114.50	113.50	-1	2,093	-0.05%
2019/03/26	3	114.00	2	113.75	112.00	1	2,107	0.05%
2019/03/21	0	0.00	6	112.00	113.50	-6	2,158	-0.28%
2019/03/20	6	111.50	0	0.00	111.50	6	2,258	0.27%
2019/03/19	8	115.75	10	118.10	115.50	-2	2,274	-0.09%
2019/03/15	2	110.25	1	108.50	109.00	1	2,215	0.05%
2019/03/14	10	101.90	11	102.68	106.00	-1	2,190	-0.05%
2019/03/11	2	97.80	2	99.00	98.60	0	2,179	0.00%
2019/03/08	1	96.60	1	96.00	96.00	0	2,228	0.00%
2019/03/07	4	98.25	3	98.80	97.50	1	2,266	0.04%
2019/03/06	4	93.25	5	94.22	95.90	-1	2,356	-0.04%
2019/02/27	1	91.00	3	89.70	90.80	-2	2,448	-0.08%
2019/02/26	29	94.26	31	93.63	91.00	-2	2,462	-0.08%
2019/02/25	16	89.28	23	89.74	90.00	-7	2,495	-0.28%
2019/02/22	1	88.10	1	87.20	86.60	0	2,502	0.00%
2019/02/21	1	89.80	2	89.10	88.20	-1	2,527	-0.04%
2019/02/20	1	87.10	1	88.40	88.40	0	2,590	0.00%
2019/02/15	1	86.60	0	0.00	85.60	1	2,831	0.04%
2019/02/14	0	0.00	1	87.40	87.30	-1	2,851	-0.04%
2019/02/12	3	88.63	2	88.95	87.50	1	2,871	0.03%
2019/02/11	2	84.75	2	85.10	86.00	0	2,848	0.00%
2019/01/30	1	84.90	2	83.80	83.50	-1	2,876	-0.03%
2019/01/29	0	0.00	1	83.90	84.30	-1	2,934	-0.03%
2019/01/28	1	85.50	0	0.00	83.90	1	3,002	0.03%
2019/01/25	1	83.40	0	0.00	85.00	1	2,985	0.03%
2019/01/24	3	84.27	3	84.30	82.60	0	2,978	0.00%
2019/01/23	0	0.00	1	82.00	81.00	-1	2,938	-0.03%
2019/01/22	2	81.35	0	0.00	81.30	2	2,949	0.07%
2019/01/21	1	80.80	1	80.70	81.30	0	2,996	0.00%
2019/01/17	1	80.10	1	79.10	79.10	0	3,060	0.00%
2019/01/16	2	79.50	2	79.45	79.70	0	3,084	0.00%
2019/01/15	1	79.40	1	78.70	78.50	0	3,115	0.00%
2019/01/14	0	0.00	1	78.70	78.90	-1	3,131	-0.03%
2019/01/11	2	81.30	2	81.10	80.70	0	3,136	0.00%
2019/01/04	3	78.40	3	78.87	79.70	0	3,094	0.00%
2019/01/03	5	82.22	5	82.94	80.90	0	3,059	0.00%
2018/12/28	1	79.20	1	79.80	79.00	0	2,997	0.00%
2018/12/26	5	79.66	45	81.33	75.60	-40	2,935	-1.36%
2018/12/24	45	79.31	5	78.54	78.70	40	2,841	1.41%
2018/12/22	1	75.80	0	0.00	75.50	1	2,802	0.04%
2018/12/21	3	76.70	4	77.28	76.60	-1	2,838	-0.04%
2018/12/20	2	76.00	1	74.50	75.50	1	2,805	0.04%
2018/12/18	2	75.45	3	76.90	76.40	-1	2,752	-0.04%
2018/12/17	3	80.13	2	79.30	79.50	1	2,720	0.04%
2018/12/14	2	80.00	2	79.55	79.30	0	2,702	0.00%
2018/12/13	36	78.77	37	78.73	78.40	-1	2,649	-0.04%
2018/12/12	4	75.30	3	75.40	76.20	1	2,538	0.04%
2018/12/11	6	72.48	7	72.27	72.40	-1	2,504	-0.04%
2018/12/10	1	69.90	1	68.90	69.50	0	2,486	0.00%
2018/12/07	3	71.97	3	71.23	73.20	0	2,495	0.00%
2018/12/06	3	68.57	2	68.80	68.50	1	2,505	0.04%
2018/12/05	0	0.00	1	73.00	73.10	-1	2,521	-0.04%
2018/12/04	1	76.10	2	77.95	76.50	-1	2,507	-0.04%
2018/12/03	35	77.31	35	75.79	78.20	0	2,474	0.00%
2018/11/30	2	73.40	2	72.20	71.40	0	2,409	0.00%
2018/11/29	43	71.20	43	71.60	70.30	0	2,372	0.00%
2018/11/28	4	67.85	3	67.57	70.50	1	2,234	0.04%
2018/11/27	1	62.50	1	63.80	64.10	0	2,133	0.00%
2018/11/26	0	0.00	1	60.50	60.40	-1	2,098	-0.05%
2018/11/22	1	63.00	1	64.40	60.60	0	2,108	0.00%
2018/11/21	1	62.50	0	0.00	62.10	1	2,031	0.05%
2018/11/20	1	62.00	1	62.90	62.30	0	2,013	0.00%
2018/11/16	5	64.62	46	65.00	61.00	-41	1,946	-2.11%
2018/11/15	42	59.15	0	0.00	63.30	42	1,781	2.36%
2018/11/14	5	56.66	5	57.08	57.60	0	1,759	0.00%
2018/11/12	1	59.00	0	0.00	56.70	1	1,717	0.06%
2018/11/06	0	0.00	0.2	63.00	62.40	-0.2	1,727	-0.01%
2018/11/05	9.2	68.22	9	69.07	69.30	0.2	1,679	0.01%
2018/11/01	2	63.10	3	62.37	61.60	-1	1,637	-0.06%
2018/10/26	1	56.90	1	57.00	57.70	0	1,526	0.00%
2018/10/25	0	0.00	1	52.60	52.50	-1	1,481	-0.07%
2018/10/18	1	67.40	1	66.60	67.40	0	1,331	0.00%
2018/10/15	0	0.00	1	66.10	68.20	-1	1,294	-0.08%
2018/10/12	1	67.50	0	0.00	67.50	1	1,283	0.08%
2018/10/09	0	0.00	1	74.90	76.60	-1	1,239	-0.08%
2018/10/08	9	78.89	5	77.02	76.50	4	1,217	0.33%
2018/10/05	16	85.13	7	84.93	85.00	9	1,176	0.76%
2018/10/04	1	92.50	8	91.19	91.60	-7	1,161	-0.60%
2018/10/03	8	93.99	1	95.10	92.50	7	1,164	0.60%
2018/10/02	2	98.15	1	98.80	96.60	1	1,159	0.09%
2018/09/28	5	95.42	5	98.14	97.10	0	1,159	0.00%
2018/09/27	1	92.60	0	0.00	92.80	1	1,119	0.09%
2018/09/26	0	0.00	2	91.40	90.60	-2	1,118	-0.18%
2018/09/20	1	84.00	0	0.00	86.80	1	1,105	0.09%
2018/09/18	1	88.30	0	0.00	88.00	1	1,084	0.09%
2018/09/17	0	0.00	1	88.60	90.30	-1	1,079	-0.09%
2018/09/14	1	88.60	2	89.20	89.50	-1	1,064	-0.09%
2018/09/13	9	86.26	18	84.59	84.20	-9	1,057	-0.85%
2018/09/12	7	88.33	7	86.20	85.40	0	1,028	0.00%
2018/09/11	24	98.94	8	93.90	93.20	16	994	1.61%
2018/09/10	4	110.00	6	110.67	103.50	-2	957	-0.21%
2018/09/07	0	0.00	7	115.43	115.00	-7	944	-0.74%
2018/09/04	5	124.00	5	123.10	124.00	0	943	0.00%
2018/08/31	1	119.50	0	0.00	119.50	1	933	0.11%
2018/08/30	11	126.32	6	127.00	119.50	5	927	0.54%
2018/08/29	1	118.00	1	119.00	124.00	0	910	0.00%
2018/08/27	1	118.00	0	0.00	118.00	1	882	0.11%
2018/08/24	3	113.50	3	115.00	120.00	0	862	0.00%
2018/08/23	15	115.50	15	121.80	123.00	0	832	0.00%
2018/08/22	1	117.00	2	116.00	117.50	-1	819	-0.12%
2018/08/21	30	104.60	69	107.19	109.50	-39	792	-4.92%
2018/08/20	1	100.50	20	103.00	102.00	-19	780	-2.44%
2018/08/17	20	103.35	21	101.60	103.50	-1	779	-0.13%
2018/08/16	60	102.43	0	0.00	101.50	60	789	7.60%
2018/08/15	1	100.00	1	100.50	99.70	0	786	0.00%
2018/08/14	1	99.90	1	101.50	99.60	0	815	0.00%
2018/08/13	1	111.00	0	0.00	109.50	1	812	0.12%
2018/08/10	2	121.75	1	124.50	121.50	1	835	0.12%
2018/08/09	1	124.50	1	125.50	124.50	0	827	0.00%
2018/08/08	1	142.00	4	144.13	138.00	-3	791	-0.38%
2018/08/06	1	140.00	1	139.50	139.50	0	813	0.00%
2018/08/03	5	142.40	1	140.00	140.50	4	839	0.48%
2018/07/09	0	0.00	5	157.90	153.00	-5	1,090	-0.46%
2018/07/06	5	155.00	1	155.00	155.00	4	1,103	0.36%
2018/06/27	1	152.00	0	0.00	150.00	1	1,292	0.08%
2018/06/20	1	159.00	0	0.00	160.50	1	1,375	0.07%
2018/06/19	0	0.00	1	171.00	165.00	-1	1,368	-0.07%
2018/06/14	0	0.00	1	167.50	167.00	-1	1,366	-0.07%
2018/06/05	1	164.00	0	0.00	164.00	1	1,487	0.07%
2018/06/04	0	0.00	2	169.00	168.50	-2	1,503	-0.13%
2018/05/22	1	168.00	2	167.00	167.00	-1	1,484	-0.07%
2018/05/21	1	168.00	1	165.00	162.50	0	1,454	0.00%
2018/05/18	0	0.00	6	151.00	160.00	-6	1,415	-0.42%
2018/05/17	2	154.00	3	150.83	148.50	-1	1,429	-0.07%
2018/05/15	2	147.75	2	148.50	150.50	0	1,508	0.00%
2018/05/07	1	139.00	0	0.00	138.00	1	1,657	0.06%
2018/05/03	6	140.08	6	139.50	138.00	0	1,684	0.00%
2018/04/30	1	145.00	0	0.00	146.00	1	1,762	0.06%
2018/04/24	0	0.00	1	149.50	149.50	-1	1,854	-0.05%
2018/04/19	1	160.50	0	0.00	160.50	1	1,857	0.05%
2018/04/18	1	163.50	0	0.00	163.50	1	1,872	0.05%
2018/04/13	21	167.52	0	0.00	167.50	21	1,928	1.09%
2018/04/12	0	0.00	12	159.83	160.50	-12	1,930	-0.62%
2018/04/11	1	160.00	1.4	160.46	157.50	-0.4	1,942	-0.02%
2018/04/10	0.4	164.00	4	156.50	165.00	-3.6	1,948	-0.19%
2018/04/03	1	145.50	0	0.00	150.00	1	1,952	0.05%
2018/04/02	1	148.50	0	0.00	147.00	1	1,962	0.05%
2018/03/30	1	149.50	0	0.00	146.00	1	2,007	0.05%
2018/03/29	1	151.00	0	0.00	148.00	1	2,074	0.05%
2018/03/27	0	0.00	2	146.25	147.50	-2	2,119	-0.09%
2018/03/22	2	142.75	0	0.00	141.50	2	2,222	0.09%
2018/03/21	2	149.00	4	146.00	146.00	-2	2,244	-0.09%
2018/03/19	1	143.00	10	142.00	141.00	-9	2,230	-0.40%
2018/03/15	0	0.00	1	154.00	151.50	-1	2,193	-0.05%
2018/03/14	0	0.00	1	142.50	142.50	-1	2,126	-0.05%
2018/03/12	1	143.00	0	0.00	140.00	1	2,145	0.05%
2018/03/08	0	0.00	1	141.00	141.00	-1	2,178	-0.05%
2018/03/07	1	136.00	0	0.00	134.50	1	2,185	0.05%
2018/03/06	1	140.00	0	0.00	140.00	1	2,204	0.05%
2018/03/05	0	0.00	2	130.50	132.00	-2	2,237	-0.09%
2018/02/23	1	133.00	0	0.00	132.00	1	2,583	0.04%
2018/02/21	1	131.00	0	0.00	129.50	1	2,617	0.04%
2018/02/12	1	120.00	0	0.00	125.00	1	2,610	0.04%
2018/02/09	0	0.00	4	114.00	125.00	-4	2,602	-0.15%
2018/02/08	37	127.12	5	127.30	124.00	32	2,564	1.25%
2018/02/07	2	137.00	4	139.25	137.50	-2	2,534	-0.08%
2018/02/06	72	134.55	1	135.00	135.00	71	2,533	2.80%
2018/02/05	5	140.30	36	142.40	144.00	-31	2,563	-1.21%
2018/02/02	11	153.95	11	153.91	154.00	0	2,559	0.00%
2018/02/01	33	156.17	21	158.43	155.00	12	2,609	0.46%
2018/01/31	14	151.25	14	152.68	151.50	0	2,576	0.00%
2018/01/30	1	151.00	3	153.50	151.00	-2	2,579	-0.08%
2018/01/26	1	146.00	1	146.00	146.00	0	2,581	0.00%
2018/01/25	1	149.50	1	152.00	150.50	0	2,594	0.00%
2018/01/24	49.2	154.61	28	157.68	152.00	21.2	2,631	0.81%
2018/01/23	1.8	153.29	22	157.75	158.00	-20.2	2,673	-0.76%
2018/01/22	26	139.37	26	143.10	144.00	0	2,627	0.00%
2018/01/18	0	0.00	1	147.00	146.00	-1	2,804	-0.04%
2018/01/15	0	0.00	30	141.08	144.50	-30	3,201	-0.94%
2018/01/11	11	137.36	11	139.09	139.00	0	3,266	0.00%
2018/01/09	1	148.50	0	0.00	151.50	1	3,235	0.03%
2018/01/08	36	147.93	5	142.90	146.50	31	3,217	0.96%
2018/01/05	53	151.70	23	154.98	154.50	30	3,179	0.94%
2018/01/04	3	155.17	37	153.00	154.00	-34	3,172	-1.07%
2018/01/03	9	150.94	32	151.89	152.50	-23	3,114	-0.74%